NTTデータグループの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,850 | 1,866 | 1,848 | 1,861 | -5 | -0.3% | 1,690,900 |
2023/02/24 | 1,840 | 1,868 | 1,829 | 1,866 | +21 | +1.1% | 2,107,300 |
2023/02/22 | 1,875 | 1,878 | 1,842 | 1,845 | -38 | -2% | 3,250,700 |
2023/02/21 | 1,884 | 1,893 | 1,871 | 1,883 | ±0 | ±0% | 1,937,900 |
2023/02/20 | 1,873 | 1,883 | 1,863 | 1,883 | +7 | +0.4% | 1,902,200 |
2023/02/17 | 1,870 | 1,888 | 1,865 | 1,876 | -18 | -1% | 2,878,700 |
2023/02/16 | 1,909 | 1,919 | 1,894 | 1,894 | -8 | -0.4% | 2,540,300 |
2023/02/15 | 1,941 | 1,945 | 1,902 | 1,902 | -43 | -2.2% | 2,762,700 |
2023/02/14 | 1,967 | 1,977 | 1,945 | 1,945 | -2 | -0.1% | 2,036,400 |
2023/02/13 | 1,974 | 1,987 | 1,935 | 1,947 | -28 | -1.4% | 2,640,500 |
2023/02/10 | 2,048 | 2,055 | 1,971 | 1,975 | -155 | -7.3% | 8,355,500 |
2023/02/09 | 1,992 | 2,137 | 1,991 | 2,130 | +116 | +5.8% | 6,380,500 |
2023/02/08 | 1,979 | 2,015 | 1,974 | 2,014 | +28 | +1.4% | 3,068,400 |
2023/02/07 | 1,995 | 2,001 | 1,982 | 1,986 | -11 | -0.6% | 2,074,600 |
2023/02/06 | 2,025 | 2,026 | 1,993 | 1,997 | -9 | -0.4% | 2,285,800 |
2023/02/03 | 2,000 | 2,011 | 1,988 | 2,006 | +24 | +1.2% | 1,950,600 |
2023/02/02 | 2,006 | 2,006 | 1,979 | 1,982 | -9 | -0.5% | 2,074,200 |
2023/02/01 | 2,026 | 2,026 | 1,987 | 1,991 | -12 | -0.6% | 2,251,900 |
2023/01/31 | 2,027 | 2,028 | 2,000 | 2,003 | -18 | -0.9% | 2,662,400 |
2023/01/30 | 2,016 | 2,023 | 2,003 | 2,021 | +9 | +0.4% | 2,005,700 |
2023/01/27 | 2,008 | 2,017 | 1,999 | 2,012 | -2 | -0.1% | 1,733,100 |
2023/01/26 | 2,011 | 2,025 | 2,001 | 2,014 | +11 | +0.5% | 2,075,300 |
2023/01/25 | 1,979 | 2,012 | 1,979 | 2,003 | -1 | ±0% | 1,835,200 |
2023/01/24 | 1,982 | 2,010 | 1,968 | 2,004 | +50 | +2.6% | 3,039,100 |
2023/01/23 | 1,966 | 1,966 | 1,951 | 1,954 | +26 | +1.3% | 1,841,500 |
2023/01/20 | 1,931 | 1,931 | 1,909 | 1,928 | +6 | +0.3% | 1,961,200 |
2023/01/19 | 1,936 | 1,936 | 1,906 | 1,922 | -23 | -1.2% | 2,887,700 |
2023/01/18 | 1,902 | 1,950 | 1,895 | 1,945 | +57 | +3% | 2,661,700 |
2023/01/17 | 1,885 | 1,900 | 1,877 | 1,888 | +3 | +0.2% | 2,348,800 |
2023/01/16 | 1,885 | 1,898 | 1,874 | 1,885 | -22 | -1.2% | 2,490,000 |
2023/01/13 | 1,954 | 1,957 | 1,902 | 1,907 | -18 | -0.9% | 3,637,200 |
2023/01/12 | 1,932 | 1,937 | 1,912 | 1,925 | +4 | +0.2% | 2,453,300 |
2023/01/11 | 1,909 | 1,921 | 1,899 | 1,921 | +17 | +0.9% | 3,432,500 |
2023/01/10 | 1,893 | 1,912 | 1,887 | 1,904 | +19 | +1% | 2,771,800 |
2023/01/06 | 1,878 | 1,893 | 1,877 | 1,885 | -20 | -1% | 3,209,800 |
2023/01/05 | 1,924 | 1,924 | 1,901 | 1,905 | -6 | -0.3% | 2,280,500 |
2023/01/04 | 1,913 | 1,918 | 1,899 | 1,911 | -21 | -1.1% | 2,129,800 |
2022/12/30 | 1,984 | 1,984 | 1,932 | 1,932 | -12 | -0.6% | 3,017,800 |
2022/12/29 | 1,924 | 1,944 | 1,904 | 1,944 | -6 | -0.3% | 3,186,400 |
2022/12/28 | 1,943 | 1,960 | 1,937 | 1,950 | -6 | -0.3% | 2,573,800 |
2022/12/27 | 1,960 | 1,971 | 1,950 | 1,956 | +14 | +0.7% | 1,568,800 |
2022/12/26 | 1,920 | 1,943 | 1,916 | 1,942 | +22 | +1.1% | 1,701,300 |
2022/12/23 | 1,924 | 1,946 | 1,920 | 1,920 | -31 | -1.6% | 2,443,300 |
2022/12/22 | 1,941 | 1,960 | 1,927 | 1,951 | +30 | +1.6% | 2,324,200 |
2022/12/21 | 1,920 | 1,943 | 1,905 | 1,921 | +4 | +0.2% | 3,375,800 |
2022/12/20 | 1,964 | 1,969 | 1,892 | 1,917 | -62 | -3.1% | 4,413,000 |
2022/12/19 | 2,011 | 2,012 | 1,978 | 1,979 | -41 | -2% | 2,830,100 |
2022/12/16 | 2,011 | 2,033 | 2,011 | 2,020 | -41 | -2% | 3,977,600 |
2022/12/15 | 2,063 | 2,089 | 2,056 | 2,061 | -8 | -0.4% | 2,320,400 |
2022/12/14 | 2,051 | 2,079 | 2,047 | 2,069 | +19 | +0.9% | 2,746,700 |
301~
350
件表示中 / 3458件
類似銘柄と比較する
現在ご覧いただいている「NTTデータG」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
NTTデータG | 233,900円 | +1.4% | +2.6% | 1.07% | 23.94倍 | 1.91倍 |
|
NTT傘下のSI専業最大手。省庁、金融機関に強い。米デルのITサービス会社を16年買収 |
KDDI | 437,900円 | +0.3% | +10.8% | 3.31% | 13.21倍 | 1.74倍 |
|
総合通信大手。携帯・光回線を展開。物販など非通信伸ばしライフデザイン企業への脱皮模索中 |
ソフトバンク | 192,600円 | +1.9% | -3.2% | 4.47% | 183.25倍 | 4.02倍 |
|
「ソフトバンク」「ワイモバイル」展開の通信会社。ヤフー、ZOZO、ペイペイなど非通信強化 |
LINEヤフー | 39,000円 | +6.6% | -98.8% | 1.43% | 2294.12倍 | 0.96倍 |
|
ネットサービス国内先駆。広告やECが柱。金融育成中。傘下にヤフー、LINE、ZOZOなど |
NRI | 420,600円 | +5.9% | +10.0% | 1.38% | 27.54倍 | 6.07倍 |
|
野村証券系SI。コンサル、システム開発・運用の一貫体制。顧客は金融機関と流通業が中心 |
市場注目の銘柄
チャート関連のコラム